Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.94	12.05	11.91	11.96	73,758,280	-0.04(-0.34%)
May 23, 2011	11.94	12.03	11.89	12.00	66,993,368	-0.06(-0.48%)
May 20, 2011	12.22	12.26	12.05	12.05	91,970,160	-0.20(-1.62%)
May 19, 2011	12.37	12.40	12.19	12.25	86,826,464	-0.09(-0.71%)
May 18, 2011	12.30	12.35	12.25	12.34	77,354,288	+0.02(+0.19%)
May 17, 2011	12.28	12.36	12.22	12.32	99,919,944	+0.09(+0.76%)
May 16, 2011	12.14	12.31	12.11	12.22	78,723,048	+0.04(+0.29%)
May 13, 2011	12.21	12.23	12.11	12.19	63,104,764	+0.02(+0.14%)
May 12, 2011	12.05	12.22	11.99	12.17	61,788,916	+0.16(+1.36%)
May 11, 2011	12.10	12.14	11.96	12.01	74,117,560	-0.04(-0.29%)
May 10, 2011	11.94	12.10	11.93	12.04	57,915,004	+0.15(+1.26%)
May 09, 2011	11.85	11.97	11.81	11.89	53,817,816	+0.03(+0.24%)
May 06, 2011	11.83	11.91	11.78	11.86	58,835,388	+0.09(+0.78%)
May 05, 2011	11.90	11.93	11.71	11.77	73,409,992	-0.14(-1.21%)
May 04, 2011	11.79	11.93	11.74	11.92	87,932,304	+0.12(+0.98%)
May 03, 2011	12.11	12.12	11.59	11.80	188,547,712	-0.33(-2.76%)
May 02, 2011	12.13	12.15	12.11	12.13	66,185,300	+0.03(+0.24%)
Apr 29, 2011	12.04	12.16	11.98	12.11	75,373,968	+0.08(+0.67%)
Apr 28, 2011	11.92	12.04	11.91	12.03	59,762,436	+0.12(+0.97%)
Apr 27, 2011	11.70	11.98	11.67	11.91	79,727,704	+0.25(+2.18%)
Apr 26, 2011	11.64	11.73	11.55	11.66	64,167,236	+0.03(+0.25%)
Apr 25, 2011	11.52	11.64	11.49	11.63	78,521,512	+0.20(+1.77%)
Apr 21, 2011	11.82	11.86	11.03	11.42	240,787,440	-0.35(-2.94%)
Apr 20, 2011	11.94	12.05	11.77	11.77	112,300,656	-0.08(-0.68%)
Apr 19, 2011	11.73	11.88	11.68	11.85	57,220,960	+0.07(+0.64%)
Apr 18, 2011	11.73	11.81	11.67	11.78	80,545,648	-0.07(-0.63%)
Apr 15, 2011	11.86	11.92	11.74	11.85	85,706,432	+0.02(+0.19%)
Apr 14, 2011	11.80	11.90	11.78	11.83	84,328,872	+0.02(+0.15%)
Apr 13, 2011	11.86	11.88	11.74	11.81	51,747,372	+0.00(+0.00%)
Apr 12, 2011	11.89	11.98	11.79	11.81	76,400,080	-0.12(-1.02%)
Apr 11, 2011	11.86	11.97	11.82	11.93	64,941,948	+0.12(+1.03%)
Apr 08, 2011	11.74	11.86	11.73	11.81	61,105,644	+0.07(+0.64%)
Apr 07, 2011	11.71	11.74	11.63	11.74	76,411,128	+0.02(+0.20%)
Apr 06, 2011	11.83	11.85	11.70	11.71	78,233,992	-0.09(-0.78%)
Apr 05, 2011	11.83	11.87	11.77	11.81	55,742,032	-0.05(-0.44%)
Apr 04, 2011	11.86	11.90	11.80	11.86	73,479,512	+0.09(+0.79%)
Apr 01, 2011	11.75	11.80	11.69	11.77	48,616,960	+0.04(+0.34%)
Mar 31, 2011	11.70	11.85	11.67	11.73	71,143,952	-0.02(-0.14%)
Mar 30, 2011	11.74	11.74	11.74	11.74	66,784,920	-0.02(-0.21%)
Mar 29, 2011	11.61	11.78	11.61	11.77	58,606,460	+0.06(+0.54%)
Mar 28, 2011	11.79	11.81	11.66	11.70	49,463,192	-0.05(-0.39%)
Mar 25, 2011	11.75	11.83	11.72	11.75	66,580,284	+0.03(+0.25%)
Mar 24, 2011	11.55	11.75	11.44	11.72	85,740,112	+0.22(+1.91%)
Mar 23, 2011	11.48	11.54	11.40	11.50	59,707,608	-0.01(-0.10%)
Mar 22, 2011	11.52	11.60	11.44	11.51	79,588,616	-0.02(-0.18%)
Mar 21, 2011	11.55	11.60	11.51	11.53	82,514,256	-0.12(-1.02%)
Mar 18, 2011	11.66	11.71	11.53	11.65	138,360,256	+0.17(+1.51%)
Mar 17, 2011	11.27	11.51	11.25	11.48	102,227,800	+0.33(+3.01%)
Mar 16, 2011	11.34	11.37	11.06	11.14	121,363,128	-0.27(-2.33%)
Mar 15, 2011	11.38	11.47	11.34	11.41	137,638,720	-0.03(-0.25%)
Mar 14, 2011	11.23	11.70	11.23	11.44	293,626,784	+0.20(+1.75%)
Mar 11, 2011	11.17	11.29	11.14	11.24	69,506,656	+0.07(+0.62%)
Mar 10, 2011	11.29	11.30	11.17	11.17	74,205,576	-0.18(-1.58%)
Mar 09, 2011	11.32	11.37	11.26	11.35	50,541,280	-0.01(-0.10%)
Mar 08, 2011	11.33	11.40	11.25	11.36	65,313,888	+0.04(+0.36%)
Mar 07, 2011	11.34	11.35	11.17	11.32	79,338,128	-0.03(-0.25%)
Mar 04, 2011	11.38	11.49	11.27	11.35	88,461,064	-0.06(-0.56%)
Mar 03, 2011	11.19	11.45	11.15	11.41	101,894,072	+0.33(+3.02%)
Mar 02, 2011	11.07	11.08	10.95	11.08	80,494,048	+0.03(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.